NYLI CBRE Real Assets ETF (IQRA)
NYSEARCA: IQRA · Real-Time Price · USD
25.89
-0.28 (-1.06%)
Feb 28, 2025, 10:30 AM EDT - Market closed
IQRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | -0.77% | 11 |
| Mar 12, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.17% | - |
| Mar 11, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.46% | 14 |
| Mar 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.68% | 2 |
| Mar 7, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.86% | 2 |
| Mar 6, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -2.03% | 5 |
| Mar 5, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.35% | 5 |
| Mar 4, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.67% | 12 |
| Mar 3, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.31% | 3 |
| Feb 28, 2025 | 26.48 | 26.67 | 26.48 | 26.67 | 26.67 | 0.75% | 418 |
| Feb 27, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.40% | 5 |
| Feb 26, 2025 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.29% | 5 |
| Feb 25, 2025 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 0.60% | 420 |
| Feb 24, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.14% | - |
| Feb 21, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -0.59% | 1 |
| Feb 20, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.40% | 1 |
| Feb 19, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.17% | 6 |
| Feb 18, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.47% | - |
| Feb 14, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.28% | 2 |
| Feb 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.73% | 1 |
| Feb 12, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.20% | 1 |
| Feb 11, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.37% | 4 |
| Feb 10, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.38% | 4 |
| Feb 7, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.34% | 5 |
| Feb 6, 2025 | 26.17 | 26.26 | 26.17 | 26.26 | 26.26 | 0.02% | 104 |
| Feb 5, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 1.12% | 2 |
| Feb 4, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.12% | 10 |
| Feb 3, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.03% | 8 |
| Jan 31, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.86% | 29 |
| Jan 30, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 1.11% | 9 |
| Jan 29, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.45% | 2 |
| Jan 28, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.65% | 2 |
| Jan 27, 2025 | 26.12 | 26.16 | 25.99 | 26.16 | 26.16 | 0.30% | 826 |
| Jan 24, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.17% | 25 |
| Jan 23, 2025 | 25.88 | 26.04 | 25.88 | 26.04 | 26.04 | 0.55% | 101 |
| Jan 22, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.37% | 5 |
| Jan 21, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.02% | - |
| Jan 17, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.35% | 51 |
| Jan 16, 2025 | 25.60 | 25.90 | 25.60 | 25.90 | 25.90 | 1.49% | 100 |
| Jan 15, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.96% | 11 |
| Jan 14, 2025 | 25.18 | 25.28 | 25.18 | 25.28 | 25.28 | 0.69% | 100 |
| Jan 13, 2025 | 24.89 | 25.10 | 24.89 | 25.10 | 25.10 | 0.23% | 203 |
| Jan 10, 2025 | 25.06 | 25.06 | 25.05 | 25.05 | 25.05 | -1.95% | 1,100 |
| Jan 8, 2025 | 25.38 | 25.54 | 25.38 | 25.54 | 25.54 | -0.20% | 102 |
| Jan 7, 2025 | 25.62 | 25.62 | 25.59 | 25.59 | 25.59 | -0.26% | 101 |
| Jan 6, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.73% | 228,086 |
| Jan 3, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.86% | 50 |
| Jan 2, 2025 | 25.80 | 25.80 | 25.63 | 25.63 | 25.63 | -0.22% | 389 |
| Dec 31, 2024 | 25.61 | 25.69 | 25.61 | 25.69 | 25.69 | 0.27% | 105 |
| Dec 30, 2024 | 25.44 | 25.62 | 25.44 | 25.62 | 25.62 | -0.31% | 101 |